Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CMH.JSE stock page

Combined Motor Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-022,850.002,980.002,800.002,840.002,610.5140,774
2023-03-012,868.002,900.002,800.002,850.002,619.70271,750
2023-02-282,670.002,875.002,670.002,868.002,636.245,371
2023-02-272,775.002,775.002,651.002,651.002,436.7865,089
2023-02-242,874.002,874.002,775.002,775.002,550.7629,681
2023-02-232,781.002,800.002,750.002,750.002,527.7810,658
2023-02-222,800.002,800.002,756.002,799.002,572.8246,176
2023-02-212,899.002,899.002,800.002,800.002,573.744,614
2023-02-202,820.002,820.002,820.002,820.002,592.12950
2023-02-172,899.002,899.002,806.002,806.002,579.254,050
2023-02-162,751.002,899.002,751.002,899.002,664.74575
2023-02-152,800.002,850.002,800.002,850.002,619.7029,567
2023-02-142,855.002,900.002,795.002,800.002,573.748,768
2023-02-132,885.002,885.002,850.002,850.002,619.709,215
2023-02-102,898.002,898.002,850.002,885.002,651.8717,583
2023-02-092,890.002,900.002,850.002,900.002,665.662,558
2023-02-082,854.002,880.002,810.002,880.002,647.276,092
2023-02-072,786.002,890.002,786.002,801.002,574.669,042
2023-02-062,850.002,900.002,801.002,895.002,661.066,424
2023-02-032,837.002,999.002,765.002,780.002,555.3533,580
2023-02-022,704.002,850.002,700.002,751.002,528.70241,312
2023-02-012,704.002,749.002,704.002,715.002,495.6131,357
2023-01-312,740.002,778.002,701.002,767.002,543.407,064
2023-01-302,799.002,799.002,782.002,782.002,557.192,123
2023-01-272,800.002,820.002,800.002,800.002,573.7432,276
2023-01-262,800.002,800.002,750.002,750.002,527.782,135
2023-01-252,750.002,800.002,750.002,800.002,573.7420,022
2023-01-242,800.002,800.002,750.002,750.002,527.782,881
2023-01-232,660.002,800.002,660.002,800.002,573.7424,763
2023-01-202,850.002,850.002,799.002,799.002,572.82792
2023-01-192,700.002,799.002,650.002,799.002,572.8247,954
2023-01-182,750.002,750.002,720.002,721.002,501.128,175
2023-01-172,750.002,750.002,721.002,740.002,518.5975,032
2023-01-162,710.002,781.002,705.002,750.002,527.7868,968
2023-01-132,702.002,707.002,675.002,703.002,484.5825,932
2023-01-122,671.002,774.002,671.002,701.002,482.7414,183
2023-01-112,750.002,782.002,696.002,782.002,557.1932,113
2023-01-102,700.002,750.002,660.002,660.002,445.05688
2023-01-092,784.002,784.002,731.002,731.002,510.317,478
2023-01-062,784.002,784.002,671.002,782.002,557.197,826
2023-01-052,799.002,799.002,671.002,785.002,559.951,533
2023-01-042,661.002,794.002,660.002,660.002,445.052,870
2023-01-032,793.002,793.002,700.002,789.002,563.63633
2022-12-302,769.002,769.002,654.002,660.002,445.054,854
2022-12-292,800.002,800.002,735.002,735.002,513.991,268
2022-12-282,760.002,822.002,749.002,760.002,536.9718,280
2022-12-232,849.002,849.002,707.002,823.002,594.882,549
2022-12-222,750.002,750.002,681.002,720.002,500.203,688
2022-12-212,635.002,650.002,635.002,650.002,435.8640,908
2022-12-202,591.002,660.002,591.002,607.002,396.338,498
2022-12-192,660.002,660.002,550.002,660.002,445.0510,376
2022-12-152,689.002,689.002,500.002,500.002,297.9831,817
2022-12-142,693.002,693.002,635.002,660.002,445.0524,386
2022-12-132,805.002,805.002,551.002,710.002,491.0155,241
2022-12-122,850.002,900.002,830.002,850.002,465.2771,923
2022-12-092,851.002,851.002,810.002,850.002,465.2754,416
2022-12-082,845.002,845.002,804.002,840.002,456.6217,586
2022-12-072,842.002,850.002,802.002,845.002,460.9541,097
2022-12-062,833.002,848.002,830.002,842.002,458.359,240
2022-12-052,801.002,832.002,800.002,832.002,449.701,522
← NewerPage 16 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-13240.0000 ZAC
2022-12-13168.0000 ZAC
2022-06-08225.0000 ZAC
2021-12-14110.0000 ZAC
2021-06-09125.0000 ZAC
2020-12-09100.0000 ZAC
2019-12-1161.0000 ZAC
2019-06-12115.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.